KissMeData/376190/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	212900	0	4165	4165	4165	4165	0
3	20250205	212800	0	4165	4165	4165	4165	0
4	20250205	212700	0	4165	4165	4165	4165	0
5	20250205	212600	0	4165	4165	4165	4165	0
6	20250205	212500	0	4165	4165	4165	4165	0
7	20250205	212400	0	4165	4165	4165	4165	0
8	20250205	212300	0	4165	4165	4165	4165	0
9	20250205	212200	0	4165	4165	4165	4165	0
10	20250205	212100	0	4165	4165	4165	4165	0
11	20250205	212000	0	4165	4165	4165	4165	0
12	20250205	211900	0	4165	4165	4165	4165	0
13	20250205	211800	0	4165	4165	4165	4165	0
14	20250205	211700	0	4165	4165	4165	4165	0
15	20250205	211600	0	4165	4165	4165	4165	0
16	20250205	211500	0	4165	4165	4165	4165	0
17	20250205	211400	0	4165	4165	4165	4165	0
18	20250205	211300	0	4165	4165	4165	4165	0
19	20250205	211200	0	4165	4165	4165	4165	0
20	20250205	211100	0	4165	4165	4165	4165	0
21	20250205	211000	0	4165	4165	4165	4165	0
22	20250205	210900	0	4165	4165	4165	4165	0
23	20250205	210800	0	4165	4165	4165	4165	0
24	20250205	210700	0	4165	4165	4165	4165	0
25	20250205	210600	0	4165	4165	4165	4165	0
26	20250205	210500	0	4165	4165	4165	4165	0
27	20250205	210400	0	4165	4165	4165	4165	0
28	20250205	210300	0	4165	4165	4165	4165	0
29	20250205	210200	0	4165	4165	4165	4165	0
30	20250205	210100	0	4165	4165	4165	4165	0
31	20250205	210000	0	4165	4165	4165	4165	0
32	20250205	205900	0	4165	4165	4165	4165	0
33	20250205	205800	0	4165	4165	4165	4165	0
34	20250205	205700	0	4165	4165	4165	4165	0
35	20250205	205600	0	4165	4165	4165	4165	0
36	20250205	205500	0	4165	4165	4165	4165	0
37	20250205	205400	0	4165	4165	4165	4165	0
38	20250205	205300	0	4165	4165	4165	4165	0
39	20250205	205200	0	4165	4165	4165	4165	0
40	20250205	205100	0	4165	4165	4165	4165	0
41	20250205	205000	0	4165	4165	4165	4165	0
42	20250205	204900	0	4165	4165	4165	4165	0
43	20250205	204800	0	4165	4165	4165	4165	0
44	20250205	204700	0	4165	4165	4165	4165	0
45	20250205	204600	0	4165	4165	4165	4165	0
46	20250205	204500	0	4165	4165	4165	4165	0
47	20250205	204400	0	4165	4165	4165	4165	0
48	20250205	204300	0	4165	4165	4165	4165	0
49	20250205	204200	0	4165	4165	4165	4165	0
50	20250205	204100	0	4165	4165	4165	4165	0
51	20250205	204000	0	4165	4165	4165	4165	0
52	20250205	203900	0	4165	4165	4165	4165	0
53	20250205	203800	0	4165	4165	4165	4165	0
54	20250205	203700	0	4165	4165	4165	4165	0
55	20250205	203600	0	4165	4165	4165	4165	0
56	20250205	203500	0	4165	4165	4165	4165	0
57	20250205	203400	0	4165	4165	4165	4165	0
58	20250205	203300	0	4165	4165	4165	4165	0
59	20250205	203200	0	4165	4165	4165	4165	0
60	20250205	203100	0	4165	4165	4165	4165	0
61	20250205	203000	0	4165	4165	4165	4165	0
62	20250205	202900	0	4165	4165	4165	4165	0
63	20250205	202800	0	4165	4165	4165	4165	0
64	20250205	202700	0	4165	4165	4165	4165	0
65	20250205	202600	0	4165	4165	4165	4165	0
66	20250205	202500	0	4165	4165	4165	4165	0
67	20250205	202400	0	4165	4165	4165	4165	0
68	20250205	202300	0	4165	4165	4165	4165	0
69	20250205	202200	0	4165	4165	4165	4165	0
70	20250205	202100	0	4165	4165	4165	4165	0
71	20250205	202000	0	4165	4165	4165	4165	0
72	20250205	201900	0	4165	4165	4165	4165	0
73	20250205	201800	0	4165	4165	4165	4165	0
74	20250205	201700	0	4165	4165	4165	4165	0
75	20250205	201600	0	4165	4165	4165	4165	0
76	20250205	201500	0	4165	4165	4165	4165	0
77	20250205	201400	0	4165	4165	4165	4165	0
78	20250205	201300	0	4165	4165	4165	4165	0
79	20250205	201200	0	4165	4165	4165	4165	0
80	20250205	201100	0	4165	4165	4165	4165	0
81	20250205	201000	0	4165	4165	4165	4165	0
82	20250205	200900	0	4165	4165	4165	4165	0
83	20250205	200800	0	4165	4165	4165	4165	0
84	20250205	200700	0	4165	4165	4165	4165	0
85	20250205	200600	0	4165	4165	4165	4165	0
86	20250205	200500	0	4165	4165	4165	4165	0
87	20250205	200400	0	4165	4165	4165	4165	0
88	20250205	200300	0	4165	4165	4165	4165	0
89	20250205	200200	0	4165	4165	4165	4165	0
90	20250205	200100	0	4165	4165	4165	4165	0
91	20250205	200000	0	4165	4165	4165	4165	0
92	20250205	195900	0	4165	4165	4165	4165	0
93	20250205	195800	0	4165	4165	4165	4165	0
94	20250205	195700	0	4165	4165	4165	4165	0
95	20250205	195600	0	4165	4165	4165	4165	0
96	20250205	195500	0	4165	4165	4165	4165	0
97	20250205	195400	0	4165	4165	4165	4165	0
98	20250205	195300	0	4165	4165	4165	4165	0
99	20250205	195200	0	4165	4165	4165	4165	0
100	20250205	195100	0	4165	4165	4165	4165	0
101	20250205	195000	0	4165	4165	4165	4165	0
102	20250205	194900	0	4165	4165	4165	4165	0
103	20250205	194800	0	4165	4165	4165	4165	0
104	20250205	194700	0	4165	4165	4165	4165	0
105	20250205	194600	0	4165	4165	4165	4165	0
106	20250205	194500	0	4165	4165	4165	4165	0
107	20250205	194400	0	4165	4165	4165	4165	0
108	20250205	194300	0	4165	4165	4165	4165	0
109	20250205	194200	0	4165	4165	4165	4165	0
110	20250205	194100	0	4165	4165	4165	4165	0
111	20250205	194000	0	4165	4165	4165	4165	0
112	20250205	193900	0	4165	4165	4165	4165	0
113	20250205	193800	0	4165	4165	4165	4165	0
114	20250205	193700	0	4165	4165	4165	4165	0
115	20250205	193600	0	4165	4165	4165	4165	0
116	20250205	193500	0	4165	4165	4165	4165	0
117	20250205	193400	0	4165	4165	4165	4165	0
118	20250205	193300	0	4165	4165	4165	4165	0
119	20250205	193200	0	4165	4165	4165	4165	0
120	20250205	193100	0	4165	4165	4165	4165	0
121	20250205	193000	0	4165	4165	4165	4165	0
122	20250205	192900	0	4165	4165	4165	4165	0
123	20250205	192800	0	4165	4165	4165	4165	0
124	20250205	192700	0	4165	4165	4165	4165	0
125	20250205	192600	0	4165	4165	4165	4165	0
126	20250205	192500	0	4165	4165	4165	4165	0
127	20250205	192400	0	4165	4165	4165	4165	0
128	20250205	192300	0	4165	4165	4165	4165	0
129	20250205	192200	0	4165	4165	4165	4165	0
130	20250205	192100	0	4165	4165	4165	4165	0
131	20250205	192000	0	4165	4165	4165	4165	0
132	20250205	191900	0	4165	4165	4165	4165	0
133	20250205	191800	0	4165	4165	4165	4165	0
134	20250205	191700	0	4165	4165	4165	4165	0
135	20250205	191600	0	4165	4165	4165	4165	0
136	20250205	191500	0	4165	4165	4165	4165	0
137	20250205	191400	0	4165	4165	4165	4165	0
138	20250205	191300	0	4165	4165	4165	4165	0
139	20250205	191200	0	4165	4165	4165	4165	0
140	20250205	191100	0	4165	4165	4165	4165	0
141	20250205	191000	0	4165	4165	4165	4165	0
142	20250205	190900	0	4165	4165	4165	4165	0
143	20250205	190800	0	4165	4165	4165	4165	0
144	20250205	190700	0	4165	4165	4165	4165	0
145	20250205	190600	0	4165	4165	4165	4165	0
146	20250205	190500	0	4165	4165	4165	4165	0
147	20250205	190400	0	4165	4165	4165	4165	0
148	20250205	190300	0	4165	4165	4165	4165	0
149	20250205	190200	0	4165	4165	4165	4165	0
150	20250205	190100	0	4165	4165	4165	4165	0
151	20250205	190000	0	4165	4165	4165	4165	0
152	20250205	185900	0	4165	4165	4165	4165	0
153	20250205	185800	0	4165	4165	4165	4165	0
154	20250205	185700	0	4165	4165	4165	4165	0
155	20250205	185600	0	4165	4165	4165	4165	0
156	20250205	185500	0	4165	4165	4165	4165	0
157	20250205	185400	0	4165	4165	4165	4165	0
158	20250205	185300	0	4165	4165	4165	4165	0
159	20250205	185200	0	4165	4165	4165	4165	0
160	20250205	185100	0	4165	4165	4165	4165	0
161	20250205	185000	0	4165	4165	4165	4165	0
162	20250205	184900	0	4165	4165	4165	4165	0
163	20250205	184800	0	4165	4165	4165	4165	0
164	20250205	184700	0	4165	4165	4165	4165	0
165	20250205	184600	0	4165	4165	4165	4165	0
166	20250205	184500	0	4165	4165	4165	4165	0
167	20250205	184400	0	4165	4165	4165	4165	0
168	20250205	184300	0	4165	4165	4165	4165	0
169	20250205	184200	0	4165	4165	4165	4165	0
170	20250205	184100	0	4165	4165	4165	4165	0
171	20250205	184000	0	4165	4165	4165	4165	0
172	20250205	183900	0	4165	4165	4165	4165	0
173	20250205	183800	0	4165	4165	4165	4165	0
174	20250205	183700	0	4165	4165	4165	4165	0
175	20250205	183600	0	4165	4165	4165	4165	0
176	20250205	183500	0	4165	4165	4165	4165	0
177	20250205	183400	0	4165	4165	4165	4165	0
178	20250205	183300	0	4165	4165	4165	4165	0
179	20250205	183200	0	4165	4165	4165	4165	0
180	20250205	183100	0	4165	4165	4165	4165	0
181	20250205	183000	0	4165	4165	4165	4165	0
182	20250205	182900	0	4165	4165	4165	4165	0
183	20250205	182800	0	4165	4165	4165	4165	0
184	20250205	182700	0	4165	4165	4165	4165	0
185	20250205	182600	0	4165	4165	4165	4165	0
186	20250205	182500	0	4165	4165	4165	4165	0
187	20250205	182400	0	4165	4165	4165	4165	0
188	20250205	182300	0	4165	4165	4165	4165	0
189	20250205	182200	0	4165	4165	4165	4165	0
190	20250205	182100	0	4165	4165	4165	4165	0
191	20250205	182000	0	4165	4165	4165	4165	0
192	20250205	181900	0	4165	4165	4165	4165	0
193	20250205	181800	0	4165	4165	4165	4165	0
194	20250205	181700	0	4165	4165	4165	4165	0
195	20250205	181600	0	4165	4165	4165	4165	0
196	20250205	181500	0	4165	4165	4165	4165	0
197	20250205	181400	0	4165	4165	4165	4165	0
198	20250205	181300	0	4165	4165	4165	4165	0
199	20250205	181200	0	4165	4165	4165	4165	0
200	20250205	181100	0	4165	4165	4165	4165	0
201	20250205	181000	0	4165	4165	4165	4165	0
202	20250205	180900	0	4165	4165	4165	4165	0
203	20250205	180800	0	4165	4165	4165	4165	0
204	20250205	180700	0	4165	4165	4165	4165	0
205	20250205	180600	0	4165	4165	4165	4165	0
206	20250205	180500	0	4165	4165	4165	4165	0
207	20250205	180400	0	4165	4165	4165	4165	0
208	20250205	180300	0	4165	4165	4165	4165	0
209	20250205	180200	0	4165	4165	4165	4165	0
210	20250205	180100	0	4165	4165	4165	4165	0
211	20250205	180000	0	4165	4165	4165	4165	0
212	20250205	175900	0	4165	4165	4165	4165	0
213	20250205	175800	0	4165	4165	4165	4165	0
214	20250205	175700	0	4165	4165	4165	4165	0
215	20250205	175600	0	4165	4165	4165	4165	0
216	20250205	175500	0	4165	4165	4165	4165	0
217	20250205	175400	0	4165	4165	4165	4165	0
218	20250205	175300	0	4165	4165	4165	4165	0
219	20250205	175200	0	4165	4165	4165	4165	0
220	20250205	175100	0	4165	4165	4165	4165	0
221	20250205	175000	0	4165	4165	4165	4165	0
222	20250205	174900	0	4165	4165	4165	4165	0
223	20250205	174800	0	4165	4165	4165	4165	0
224	20250205	174700	0	4165	4165	4165	4165	0
225	20250205	174600	0	4165	4165	4165	4165	0
226	20250205	174500	0	4165	4165	4165	4165	0
227	20250205	174400	0	4165	4165	4165	4165	0
228	20250205	174300	0	4165	4165	4165	4165	0
229	20250205	174200	0	4165	4165	4165	4165	0
230	20250205	174100	0	4165	4165	4165	4165	0
231	20250205	174000	0	4165	4165	4165	4165	0
232	20250205	173900	0	4165	4165	4165	4165	0
233	20250205	173800	0	4165	4165	4165	4165	0
234	20250205	173700	0	4165	4165	4165	4165	0
235	20250205	173600	0	4165	4165	4165	4165	0
236	20250205	173500	0	4165	4165	4165	4165	0
237	20250205	173400	0	4165	4165	4165	4165	0
238	20250205	173300	0	4165	4165	4165	4165	0
239	20250205	173200	0	4165	4165	4165	4165	0
240	20250205	173100	0	4165	4165	4165	4165	0
241	20250205	173000	0	4165	4165	4165	4165	0
242	20250205	172900	0	4165	4165	4165	4165	0
243	20250205	172800	0	4165	4165	4165	4165	0
244	20250205	172700	0	4165	4165	4165	4165	0
245	20250205	172600	0	4165	4165	4165	4165	0
246	20250205	172500	0	4165	4165	4165	4165	0
247	20250205	172400	0	4165	4165	4165	4165	0
248	20250205	172300	0	4165	4165	4165	4165	0
249	20250205	172200	0	4165	4165	4165	4165	0
250	20250205	172100	0	4165	4165	4165	4165	0
251	20250205	172000	0	4165	4165	4165	4165	0
252	20250205	171900	0	4165	4165	4165	4165	0
253	20250205	171800	0	4165	4165	4165	4165	0
254	20250205	171700	0	4165	4165	4165	4165	0
255	20250205	171600	0	4165	4165	4165	4165	0
256	20250205	171500	0	4165	4165	4165	4165	0
257	20250205	171400	0	4165	4165	4165	4165	0
258	20250205	171300	0	4165	4165	4165	4165	0
259	20250205	171200	0	4165	4165	4165	4165	0
260	20250205	171100	0	4165	4165	4165	4165	0
261	20250205	171000	0	4165	4165	4165	4165	0
262	20250205	170900	0	4165	4165	4165	4165	0
263	20250205	170800	0	4165	4165	4165	4165	0
264	20250205	170700	0	4165	4165	4165	4165	0
265	20250205	170600	0	4165	4165	4165	4165	0
266	20250205	170500	0	4165	4165	4165	4165	0
267	20250205	170400	0	4165	4165	4165	4165	0
268	20250205	170300	0	4165	4165	4165	4165	0
269	20250205	170200	0	4165	4165	4165	4165	0
270	20250205	170100	0	4165	4165	4165	4165	0
271	20250205	170000	0	4165	4165	4165	4165	0
272	20250205	165900	0	4165	4165	4165	4165	0
273	20250205	165800	0	4165	4165	4165	4165	0
274	20250205	165700	0	4165	4165	4165	4165	0
275	20250205	165600	0	4165	4165	4165	4165	0
276	20250205	165500	0	4165	4165	4165	4165	0
277	20250205	165400	0	4165	4165	4165	4165	0
278	20250205	165300	0	4165	4165	4165	4165	0
279	20250205	165200	0	4165	4165	4165	4165	0
280	20250205	165100	0	4165	4165	4165	4165	0
281	20250205	165000	0	4165	4165	4165	4165	0
282	20250205	164900	0	4165	4165	4165	4165	0
283	20250205	164800	0	4165	4165	4165	4165	0
284	20250205	164700	0	4165	4165	4165	4165	0
285	20250205	164600	0	4165	4165	4165	4165	0
286	20250205	164500	0	4165	4165	4165	4165	0
287	20250205	164400	0	4165	4165	4165	4165	0
288	20250205	164300	0	4165	4165	4165	4165	0
289	20250205	164200	0	4165	4165	4165	4165	0
290	20250205	164100	0	4165	4165	4165	4165	0
291	20250205	164000	0	4165	4165	4165	4165	0
292	20250205	163900	0	4165	4165	4165	4165	0
293	20250205	163800	0	4165	4165	4165	4165	0
294	20250205	163700	0	4165	4165	4165	4165	0
295	20250205	163600	0	4165	4165	4165	4165	0
296	20250205	163500	0	4165	4165	4165	4165	0
297	20250205	163400	0	4165	4165	4165	4165	0
298	20250205	163300	0	4165	4165	4165	4165	0
299	20250205	163200	0	4165	4165	4165	4165	0
300	20250205	163100	0	4165	4165	4165	4165	0
301	20250205	163000	0	4165	4165	4165	4165	0
302	20250205	162900	0	4165	4165	4165	4165	0
303	20250205	162800	0	4165	4165	4165	4165	0
304	20250205	162700	0	4165	4165	4165	4165	0
305	20250205	162600	0	4165	4165	4165	4165	0
306	20250205	162500	0	4165	4165	4165	4165	0
307	20250205	162400	0	4165	4165	4165	4165	0
308	20250205	162300	0	4165	4165	4165	4165	0
309	20250205	162200	0	4165	4165	4165	4165	0
310	20250205	162100	0	4165	4165	4165	4165	0
311	20250205	162000	0	4165	4165	4165	4165	0
312	20250205	161900	0	4165	4165	4165	4165	0
313	20250205	161800	0	4165	4165	4165	4165	0
314	20250205	161700	0	4165	4165	4165	4165	0
315	20250205	161600	0	4165	4165	4165	4165	0
316	20250205	161500	0	4165	4165	4165	4165	0
317	20250205	161400	0	4165	4165	4165	4165	0
318	20250205	161300	0	4165	4165	4165	4165	0
319	20250205	161200	0	4165	4165	4165	4165	0
320	20250205	161100	0	4165	4165	4165	4165	0
321	20250205	161000	0	4165	4165	4165	4165	0
322	20250205	160900	0	4165	4165	4165	4165	0
323	20250205	160800	0	4165	4165	4165	4165	0
324	20250205	160700	0	4165	4165	4165	4165	0
325	20250205	160600	0	4165	4165	4165	4165	0
326	20250205	160500	0	4165	4165	4165	4165	0
327	20250205	160400	0	4165	4165	4165	4165	0
328	20250205	160300	0	4165	4165	4165	4165	0
329	20250205	160200	0	4165	4165	4165	4165	0
330	20250205	160100	0	4165	4165	4165	4165	0
331	20250205	160000	0	4165	4165	4165	4165	0
332	20250205	155900	0	4165	4165	4165	4165	0
333	20250205	155800	0	4165	4165	4165	4165	0
334	20250205	155700	0	4165	4165	4165	4165	0
335	20250205	155600	0	4165	4165	4165	4165	0
336	20250205	155500	0	4165	4165	4165	4165	0
337	20250205	155400	0	4165	4165	4165	4165	0
338	20250205	155300	0	4165	4165	4165	4165	0
339	20250205	155200	0	4165	4165	4165	4165	0
340	20250205	155100	0	4165	4165	4165	4165	0
341	20250205	155000	0	4165	4165	4165	4165	0
342	20250205	154900	0	4165	4165	4165	4165	0
343	20250205	154800	0	4165	4165	4165	4165	0
344	20250205	154700	0	4165	4165	4165	4165	0
345	20250205	154600	0	4165	4165	4165	4165	0
346	20250205	154500	0	4165	4165	4165	4165	0
347	20250205	154400	0	4165	4165	4165	4165	0
348	20250205	154300	0	4165	4165	4165	4165	0
349	20250205	154200	0	4165	4165	4165	4165	0
350	20250205	154100	0	4165	4165	4165	4165	0
351	20250205	154000	0	4165	4165	4165	4165	0
352	20250205	153900	0	4165	4165	4165	4165	0
353	20250205	153800	0	4165	4165	4165	4165	0
354	20250205	153700	0	4165	4165	4165	4165	0
355	20250205	153600	0	4165	4165	4165	4165	0
356	20250205	153500	0	4165	4165	4165	4165	0
357	20250205	153400	0	4165	4165	4165	4165	0
358	20250205	153300	0	4165	4165	4165	4165	0
359	20250205	153200	0	4165	4165	4165	4165	0
360	20250205	153100	0	4165	4165	4165	4165	0
361	20250205	153000	0	4165	4165	4165	4165	0
362	20250205	152900	0	4165	4165	4165	4165	0
363	20250205	152800	0	4165	4165	4165	4165	0
364	20250205	152700	0	4165	4165	4165	4165	0
365	20250205	152600	0	4165	4165	4165	4165	0
366	20250205	152500	0	4165	4165	4165	4165	0
367	20250205	152400	0	4165	4165	4165	4165	0
368	20250205	152300	0	4165	4165	4165	4165	0
369	20250205	152200	0	4165	4165	4165	4165	0
370	20250205	152100	0	4165	4165	4165	4165	0
371	20250205	152000	0	4165	4165	4165	4165	0
372	20250205	151900	0	4165	4165	4165	4165	0
373	20250205	151800	0	4165	4165	4165	4165	0
374	20250205	151700	0	4165	4165	4165	4165	0
375	20250205	151600	0	4165	4165	4165	4165	0
376	20250205	151500	0	4165	4165	4165	4165	0
377	20250205	151400	0	4165	4165	4165	4165	0
378	20250205	151300	0	4165	4165	4165	4165	0
379	20250205	151200	0	4165	4165	4165	4165	0
380	20250205	151100	0	4165	4165	4165	4165	0
381	20250205	151000	0	4165	4165	4165	4165	0
382	20250205	150900	0	4165	4165	4165	4165	0
383	20250205	150800	0	4165	4165	4165	4165	0
384	20250205	150700	0	4165	4165	4165	4165	0
385	20250205	150600	0	4165	4165	4165	4165	0
386	20250205	150500	0	4165	4165	4165	4165	0
387	20250205	150400	0	4165	4165	4165	4165	0
388	20250205	150300	0	4165	4165	4165	4165	0
389	20250205	150200	0	4165	4165	4165	4165	0
390	20250205	150100	0	4165	4165	4165	4165	0
391	20250205	150000	0	4165	4165	4165	4165	0
392	20250205	145900	0	4165	4165	4165	4165	0
393	20250205	145800	0	4165	4165	4165	4165	0
394	20250205	145700	0	4165	4165	4165	4165	0
395	20250205	145600	0	4165	4165	4165	4165	0
396	20250205	145500	0	4165	4165	4165	4165	0
397	20250205	145400	0	4165	4165	4165	4165	0
398	20250205	145300	0	4165	4165	4165	4165	0
399	20250205	145200	0	4165	4165	4165	4165	0
400	20250205	145100	0	4165	4165	4165	4165	0
401	20250205	145000	0	4165	4165	4165	4165	0
402	20250205	144900	0	4165	4165	4165	4165	0
403	20250205	144800	0	4165	4165	4165	4165	0
404	20250205	144700	0	4165	4165	4165	4165	0
405	20250205	144600	0	4165	4165	4165	4165	0
406	20250205	144500	0	4165	4165	4165	4165	0
407	20250205	144400	0	4165	4165	4165	4165	0
408	20250205	144300	0	4165	4165	4165	4165	0
409	20250205	144200	0	4165	4165	4165	4165	0
410	20250205	144100	0	4165	4165	4165	4165	0
411	20250205	144000	0	4165	4165	4165	4165	0
412	20250205	143900	0	4165	4165	4165	4165	0
413	20250205	143800	0	4165	4165	4165	4165	0
414	20250205	143700	0	4165	4165	4165	4165	0
415	20250205	143600	0	4165	4165	4165	4165	0
416	20250205	143500	0	4165	4165	4165	4165	0
417	20250205	143400	0	4165	4165	4165	4165	0
418	20250205	143300	0	4165	4165	4165	4165	0
419	20250205	143200	0	4165	4165	4165	4165	0
420	20250205	143100	0	4165	4165	4165	4165	0
421	20250205	143000	0	4165	4165	4165	4165	0
422	20250205	142900	0	4165	4165	4165	4165	0
423	20250205	142800	0	4165	4165	4165	4165	0
424	20250205	142700	0	4165	4165	4165	4165	0
425	20250205	142600	0	4165	4165	4165	4165	0
426	20250205	142500	0	4165	4165	4165	4165	0
427	20250205	142400	0	4165	4165	4165	4165	0
428	20250205	142300	0	4165	4165	4165	4165	0
429	20250205	142200	0	4165	4165	4165	4165	0
430	20250205	142100	0	4165	4165	4165	4165	0
431	20250205	142000	0	4165	4165	4165	4165	0
432	20250205	141900	0	4165	4165	4165	4165	0
433	20250205	141800	0	4165	4165	4165	4165	0
434	20250205	141700	0	4165	4165	4165	4165	0
435	20250205	141600	0	4165	4165	4165	4165	0
436	20250205	141500	0	4165	4165	4165	4165	0
437	20250205	141400	0	4165	4165	4165	4165	0
438	20250205	141300	0	4165	4165	4165	4165	0
439	20250205	141200	0	4165	4165	4165	4165	0
440	20250205	141100	0	4165	4165	4165	4165	0
441	20250205	141000	0	4165	4165	4165	4165	0
442	20250205	140900	0	4165	4165	4165	4165	0
443	20250205	140800	0	4165	4165	4165	4165	0
444	20250205	140700	0	4165	4165	4165	4165	0
445	20250205	140600	0	4165	4165	4165	4165	0
446	20250205	140500	0	4165	4165	4165	4165	0
447	20250205	140400	0	4165	4165	4165	4165	0
448	20250205	140300	0	4165	4165	4165	4165	0
449	20250205	140200	0	4165	4165	4165	4165	0
450	20250205	140100	0	4165	4165	4165	4165	0
451	20250205	140000	0	4165	4165	4165	4165	0
452	20250205	135900	0	4165	4165	4165	4165	0
453	20250205	135800	0	4165	4165	4165	4165	0
454	20250205	135700	0	4165	4165	4165	4165	0
455	20250205	135600	0	4165	4165	4165	4165	0
456	20250205	135500	0	4165	4165	4165	4165	0
457	20250205	135400	0	4165	4165	4165	4165	0
458	20250205	135300	0	4165	4165	4165	4165	0
459	20250205	135200	0	4165	4165	4165	4165	0
460	20250205	135100	0	4165	4165	4165	4165	0
461	20250205	135000	0	4165	4165	4165	4165	0
462	20250205	134900	0	4165	4165	4165	4165	0
463	20250205	134800	0	4165	4165	4165	4165	0
464	20250205	134700	0	4165	4165	4165	4165	0
465	20250205	134600	0	4165	4165	4165	4165	0
466	20250205	134500	0	4165	4165	4165	4165	0
467	20250205	134400	0	4165	4165	4165	4165	0
468	20250205	134300	0	4165	4165	4165	4165	0
469	20250205	134200	0	4165	4165	4165	4165	0
470	20250205	134100	0	4165	4165	4165	4165	0
471	20250205	134000	0	4165	4165	4165	4165	0
472	20250205	133900	0	4165	4165	4165	4165	0
473	20250205	133800	0	4165	4165	4165	4165	0
474	20250205	133700	0	4165	4165	4165	4165	0
475	20250205	133600	0	4165	4165	4165	4165	0
476	20250205	133500	0	4165	4165	4165	4165	0
477	20250205	133400	0	4165	4165	4165	4165	0
478	20250205	133300	0	4165	4165	4165	4165	0
479	20250205	133200	0	4165	4165	4165	4165	0
480	20250205	133100	0	4165	4165	4165	4165	0
481	20250205	133000	0	4165	4165	4165	4165	0
482	20250205	132900	0	4165	4165	4165	4165	0
483	20250205	132800	0	4165	4165	4165	4165	0
484	20250205	132700	0	4165	4165	4165	4165	0
485	20250205	132600	0	4165	4165	4165	4165	0
486	20250205	132500	0	4165	4165	4165	4165	0
487	20250205	132400	0	4165	4165	4165	4165	0
488	20250205	132300	0	4165	4165	4165	4165	0
489	20250205	132200	0	4165	4165	4165	4165	0
490	20250205	132100	0	4165	4165	4165	4165	0
491	20250205	132000	0	4165	4165	4165	4165	0
492	20250205	131900	0	4165	4165	4165	4165	0
493	20250205	131800	0	4165	4165	4165	4165	0
494	20250205	131700	0	4165	4165	4165	4165	0
495	20250205	131600	0	4165	4165	4165	4165	0
496	20250205	131500	0	4165	4165	4165	4165	0
497	20250205	131400	0	4165	4165	4165	4165	0
498	20250205	131300	0	4165	4165	4165	4165	0
499	20250205	131200	0	4165	4165	4165	4165	0
500	20250205	131100	0	4165	4165	4165	4165	0
501	20250205	131000	0	4165	4165	4165	4165	0
502	20250205	130900	0	4165	4165	4165	4165	0
503	20250205	130800	0	4165	4165	4165	4165	0
504	20250205	130700	0	4165	4165	4165	4165	0
505	20250205	130600	0	4165	4165	4165	4165	0
506	20250205	130500	0	4165	4165	4165	4165	0
507	20250205	130400	0	4165	4165	4165	4165	0
508	20250205	130300	0	4165	4165	4165	4165	0
509	20250205	130200	0	4165	4165	4165	4165	0
510	20250205	130100	0	4165	4165	4165	4165	0
511	20250205	130000	0	4165	4165	4165	4165	0
512	20250205	125900	0	4165	4165	4165	4165	0
513	20250205	125800	0	4165	4165	4165	4165	0
514	20250205	125700	0	4165	4165	4165	4165	0
515	20250205	125600	0	4165	4165	4165	4165	0
516	20250205	125500	0	4165	4165	4165	4165	0
517	20250205	125400	0	4165	4165	4165	4165	0
518	20250205	125300	0	4165	4165	4165	4165	0
519	20250205	125200	0	4165	4165	4165	4165	0
520	20250205	125100	0	4165	4165	4165	4165	0
521	20250205	125000	0	4165	4165	4165	4165	0
522	20250205	124900	0	4165	4165	4165	4165	0
523	20250205	124800	0	4165	4165	4165	4165	0
524	20250205	124700	0	4165	4165	4165	4165	0
525	20250205	124600	0	4165	4165	4165	4165	0
526	20250205	124500	0	4165	4165	4165	4165	0
527	20250205	124400	0	4165	4165	4165	4165	0
528	20250205	124300	0	4165	4165	4165	4165	0
529	20250205	124200	0	4165	4165	4165	4165	0
530	20250205	124100	0	4165	4165	4165	4165	0
531	20250205	124000	0	4165	4165	4165	4165	0
532	20250205	123900	0	4165	4165	4165	4165	0
533	20250205	123800	0	4165	4165	4165	4165	0
534	20250205	123700	0	4165	4165	4165	4165	0
535	20250205	123600	0	4165	4165	4165	4165	0
536	20250205	123500	0	4165	4165	4165	4165	0
537	20250205	123400	0	4165	4165	4165	4165	0
538	20250205	123300	0	4165	4165	4165	4165	0
539	20250205	123200	0	4165	4165	4165	4165	0
540	20250205	123100	0	4165	4165	4165	4165	0
541	20250205	123000	0	4165	4165	4165	4165	0
542	20250205	122900	0	4165	4165	4165	4165	0
543	20250205	122800	0	4165	4165	4165	4165	0
544	20250205	122700	0	4165	4165	4165	4165	0
545	20250205	122600	0	4165	4165	4165	4165	0
546	20250205	122500	0	4165	4165	4165	4165	0
547	20250205	122400	0	4165	4165	4165	4165	0
548	20250205	122300	0	4165	4165	4165	4165	0
549	20250205	122200	0	4165	4165	4165	4165	0
550	20250205	122100	0	4165	4165	4165	4165	0
551	20250205	122000	0	4165	4165	4165	4165	0
552	20250205	121900	0	4165	4165	4165	4165	0
553	20250205	121800	0	4165	4165	4165	4165	0
554	20250205	121700	0	4165	4165	4165	4165	0
555	20250205	121600	0	4165	4165	4165	4165	0
556	20250205	121500	0	4165	4165	4165	4165	0
557	20250205	121400	0	4165	4165	4165	4165	0
558	20250205	121300	0	4165	4165	4165	4165	0
559	20250205	121200	0	4165	4165	4165	4165	0
560	20250205	121100	0	4165	4165	4165	4165	0
561	20250205	121000	0	4165	4165	4165	4165	0
562	20250205	120900	0	4165	4165	4165	4165	0
563	20250205	120800	0	4165	4165	4165	4165	0
564	20250205	120700	0	4165	4165	4165	4165	0
565	20250205	120600	0	4165	4165	4165	4165	0
566	20250205	120500	0	4165	4165	4165	4165	0
567	20250205	120400	0	4165	4165	4165	4165	0
568	20250205	120300	0	4165	4165	4165	4165	0
569	20250205	120200	0	4165	4165	4165	4165	0
570	20250205	120100	0	4165	4165	4165	4165	0
571	20250205	120000	0	4165	4165	4165	4165	0
572	20250205	115900	0	4165	4165	4165	4165	0
573	20250205	115800	0	4165	4165	4165	4165	0
574	20250205	115700	0	4165	4165	4165	4165	0
575	20250205	115600	0	4165	4165	4165	4165	0
576	20250205	115500	0	4165	4165	4165	4165	0
577	20250205	115400	0	4165	4165	4165	4165	0
578	20250205	115300	0	4165	4165	4165	4165	0
579	20250205	115200	0	4165	4165	4165	4165	0
580	20250205	115100	0	4165	4165	4165	4165	0
581	20250205	115000	0	4165	4165	4165	4165	0
582	20250205	114900	0	4165	4165	4165	4165	0
583	20250205	114800	0	4165	4165	4165	4165	0
584	20250205	114700	0	4165	4165	4165	4165	0
585	20250205	114600	0	4165	4165	4165	4165	0
586	20250205	114500	0	4165	4165	4165	4165	0
587	20250205	114400	0	4165	4165	4165	4165	0
588	20250205	114300	0	4165	4165	4165	4165	0
589	20250205	114200	0	4165	4165	4165	4165	0
590	20250205	114100	0	4165	4165	4165	4165	0
591	20250205	114000	0	4165	4165	4165	4165	0
592	20250205	113900	0	4165	4165	4165	4165	0
593	20250205	113800	0	4165	4165	4165	4165	0
594	20250205	113700	0	4165	4165	4165	4165	0
595	20250205	113600	0	4165	4165	4165	4165	0
596	20250205	113500	0	4165	4165	4165	4165	0
597	20250205	113400	0	4165	4165	4165	4165	0
598	20250205	113300	0	4165	4165	4165	4165	0
599	20250205	113200	0	4165	4165	4165	4165	0
600	20250205	113100	0	4165	4165	4165	4165	0
601	20250205	113000	0	4165	4165	4165	4165	0
602	20250205	112900	0	4165	4165	4165	4165	0
603	20250205	112800	0	4165	4165	4165	4165	0
604	20250205	112700	0	4165	4165	4165	4165	0
605	20250205	112600	0	4165	4165	4165	4165	0
606	20250205	112500	0	4165	4165	4165	4165	0
607	20250205	112400	0	4165	4165	4165	4165	0
608	20250205	112300	0	4165	4165	4165	4165	0
609	20250205	112200	0	4165	4165	4165	4165	0
610	20250205	112100	0	4165	4165	4165	4165	0
611	20250205	112000	0	4165	4165	4165	4165	0
612	20250205	111900	0	4165	4165	4165	4165	0
613	20250205	111800	0	4165	4165	4165	4165	0
614	20250205	111700	0	4165	4165	4165	4165	0
615	20250205	111600	0	4165	4165	4165	4165	0
616	20250205	111500	0	4165	4165	4165	4165	0
617	20250205	111400	0	4165	4165	4165	4165	0
618	20250205	111300	0	4165	4165	4165	4165	0
619	20250205	111200	0	4165	4165	4165	4165	0
620	20250205	111100	0	4165	4165	4165	4165	0
621	20250205	111000	0	4165	4165	4165	4165	0
622	20250205	110900	0	4165	4165	4165	4165	0
623	20250205	110800	0	4165	4165	4165	4165	0
624	20250205	110700	0	4165	4165	4165	4165	0
625	20250205	110600	0	4165	4165	4165	4165	0
626	20250205	110500	0	4165	4165	4165	4165	0
627	20250205	110400	0	4165	4165	4165	4165	0
628	20250205	110300	0	4165	4165	4165	4165	0
629	20250205	110200	0	4165	4165	4165	4165	0
630	20250205	110100	0	4165	4165	4165	4165	0
631	20250205	110000	0	4165	4165	4165	4165	0
632	20250205	105900	0	4165	4165	4165	4165	0
633	20250205	105800	0	4165	4165	4165	4165	0
634	20250205	105700	0	4165	4165	4165	4165	0
635	20250205	105600	0	4165	4165	4165	4165	0
636	20250205	105500	0	4165	4165	4165	4165	0
637	20250205	105400	0	4165	4165	4165	4165	0
638	20250205	105300	0	4165	4165	4165	4165	0
639	20250205	105200	0	4165	4165	4165	4165	0
640	20250205	105100	0	4165	4165	4165	4165	0
641	20250205	105000	0	4165	4165	4165	4165	0
642	20250205	104900	0	4165	4165	4165	4165	0
643	20250205	104800	0	4165	4165	4165	4165	0
644	20250205	104700	0	4165	4165	4165	4165	0
645	20250205	104600	0	4165	4165	4165	4165	0
646	20250205	104500	0	4165	4165	4165	4165	0
647	20250205	104400	0	4165	4165	4165	4165	0
648	20250205	104300	0	4165	4165	4165	4165	0
649	20250205	104200	0	4165	4165	4165	4165	0
650	20250205	104100	0	4165	4165	4165	4165	0
651	20250205	104000	0	4165	4165	4165	4165	0
652	20250205	103900	0	4165	4165	4165	4165	0
653	20250205	103800	0	4165	4165	4165	4165	0
654	20250205	103700	0	4165	4165	4165	4165	0
655	20250205	103600	0	4165	4165	4165	4165	0
656	20250205	103500	0	4165	4165	4165	4165	0
657	20250205	103400	0	4165	4165	4165	4165	0
658	20250205	103300	0	4165	4165	4165	4165	0
659	20250205	103200	0	4165	4165	4165	4165	0
660	20250205	103100	0	4165	4165	4165	4165	0
661	20250205	103000	0	4165	4165	4165	4165	0
662	20250205	102900	0	4165	4165	4165	4165	0
663	20250205	102800	0	4165	4165	4165	4165	0
664	20250205	102700	0	4165	4165	4165	4165	0
665	20250205	102600	0	4165	4165	4165	4165	0
666	20250205	102500	0	4165	4165	4165	4165	0
667	20250205	102400	0	4165	4165	4165	4165	0
668	20250205	102300	0	4165	4165	4165	4165	0
669	20250205	102200	0	4165	4165	4165	4165	0
670	20250205	102100	0	4165	4165	4165	4165	0
671	20250205	102000	0	4165	4165	4165	4165	0
672	20250205	101900	0	4165	4165	4165	4165	0
673	20250205	101800	0	4165	4165	4165	4165	0
674	20250205	101700	0	4165	4165	4165	4165	0
675	20250205	101600	0	4165	4165	4165	4165	0
676	20250205	101500	0	4165	4165	4165	4165	0
677	20250205	101400	0	4165	4165	4165	4165	0
678	20250205	101300	0	4165	4165	4165	4165	0
679	20250205	101200	0	4165	4165	4165	4165	0
680	20250205	101100	0	4165	4165	4165	4165	0
681	20250205	101000	0	4165	4165	4165	4165	0
682	20250205	100900	0	4165	4165	4165	4165	0
683	20250205	100800	0	4165	4165	4165	4165	0
684	20250205	100700	0	4165	4165	4165	4165	0
685	20250205	100600	0	4165	4165	4165	4165	0
686	20250205	100500	0	4165	4165	4165	4165	0
687	20250205	100400	0	4165	4165	4165	4165	0
688	20250205	100300	0	4165	4165	4165	4165	0
689	20250205	100200	0	4165	4165	4165	4165	0
690	20250205	100100	0	4165	4165	4165	4165	0
691	20250205	100000	0	4165	4165	4165	4165	0
692	20250205	095900	0	4165	4165	4165	4165	0
693	20250205	095800	0	4165	4165	4165	4165	0
694	20250205	095700	0	4165	4165	4165	4165	0
695	20250205	095600	0	4165	4165	4165	4165	0
696	20250205	095500	0	4165	4165	4165	4165	0
697	20250205	095400	0	4165	4165	4165	4165	0
698	20250205	095300	0	4165	4165	4165	4165	0
699	20250205	095200	0	4165	4165	4165	4165	0
700	20250205	095100	0	4165	4165	4165	4165	0
701	20250205	095000	0	4165	4165	4165	4165	0
702	20250205	094900	0	4165	4165	4165	4165	0
703	20250205	094800	0	4165	4165	4165	4165	0
704	20250205	094700	0	4165	4165	4165	4165	0
705	20250205	094600	0	4165	4165	4165	4165	0
706	20250205	094500	0	4165	4165	4165	4165	0
707	20250205	094400	0	4165	4165	4165	4165	0
708	20250205	094300	0	4165	4165	4165	4165	0
709	20250205	094200	0	4165	4165	4165	4165	0
710	20250205	094100	0	4165	4165	4165	4165	0
711	20250205	094000	0	4165	4165	4165	4165	0
712	20250205	093900	0	4165	4165	4165	4165	0
713	20250205	093800	0	4165	4165	4165	4165	0
714	20250205	093700	0	4165	4165	4165	4165	0
715	20250205	093600	0	4165	4165	4165	4165	0
716	20250205	093500	0	4165	4165	4165	4165	0
717	20250205	093400	0	4165	4165	4165	4165	0
718	20250205	093300	0	4165	4165	4165	4165	0
719	20250205	093200	0	4165	4165	4165	4165	0
720	20250205	093100	0	4165	4165	4165	4165	0
721	20250205	093000	0	4165	4165	4165	4165	0
722	20250205	092900	0	4165	4165	4165	4165	0
723	20250205	092800	0	4165	4165	4165	4165	0
724	20250205	092700	0	4165	4165	4165	4165	0
725	20250205	092600	0	4165	4165	4165	4165	0
726	20250205	092500	0	4165	4165	4165	4165	0
727	20250205	092400	0	4165	4165	4165	4165	0
728	20250205	092300	0	4165	4165	4165	4165	0
729	20250205	092200	0	4165	4165	4165	4165	0
730	20250205	092100	0	4165	4165	4165	4165	0
731	20250205	092000	0	4165	4165	4165	4165	0
732	20250205	091900	0	4165	4165	4165	4165	0
733	20250205	091800	0	4165	4165	4165	4165	0
734	20250205	091700	0	4165	4165	4165	4165	0
735	20250205	091600	0	4165	4165	4165	4165	0
736	20250205	091500	0	4165	4165	4165	4165	0
737	20250205	091400	0	4165	4165	4165	4165	0
738	20250205	091300	0	4165	4165	4165	4165	0
739	20250205	091200	0	4165	4165	4165	4165	0
740	20250205	091100	0	4165	4165	4165	4165	0
741	20250205	091000	0	4165	4165	4165	4165	0
742	20250205	090900	0	4165	4165	4165	4165	0
743	20250205	090800	0	4165	4165	4165	4165	0
744	20250205	090700	0	4165	4165	4165	4165	0
745	20250205	090600	0	4165	4165	4165	4165	0
746	20250205	090500	0	4165	4165	4165	4165	0
747	20250205	090400	0	4165	4165	4165	4165	0
748	20250205	090300	0	4165	4165	4165	4165	0
749	20250205	090200	0	4165	4165	4165	4165	0
750	20250205	090100	0	4165	4165	4165	4165	0
751	20250205	090000	0	4165	4165	4165	4165	0